Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Varonis Systems Inc (NQ: VRNS )

43.77 -0.42 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2016 9.870 10.10 9.845 10.03 251,820 +0.17(+1.72%)
Sep 29, 2016 10.03 10.03 9.787 9.863 168,279 -0.17(-1.73%)
Sep 28, 2016 10.02 10.04 9.953 10.04 179,100 +0.03(+0.33%)
Sep 27, 2016 9.950 10.03 9.883 10.00 206,037 +0.05(+0.50%)
Sep 26, 2016 9.917 10.00 9.847 9.953 125,796 -0.03(-0.30%)
Sep 23, 2016 10.07 10.14 9.947 9.983 223,623 -0.13(-1.29%)
Sep 22, 2016 10.21 10.21 9.997 10.11 303,528 +0.03(+0.30%)
Sep 21, 2016 9.843 10.17 9.840 10.08 442,224 +0.25(+2.54%)
Sep 20, 2016 9.927 9.927 9.710 9.833 229,866 -0.04(-0.41%)
Sep 19, 2016 9.757 9.930 9.747 9.873 377,196 +0.14(+1.47%)
Sep 16, 2016 9.690 9.803 9.570 9.730 585,147 +0.06(+0.62%)
Sep 15, 2016 9.557 9.727 9.557 9.670 252,993 +0.10(+1.08%)
Sep 14, 2016 9.440 9.660 9.350 9.567 356,184 +0.13(+1.34%)
Sep 13, 2016 9.523 9.587 9.373 9.440 310,044 -0.19(-2.01%)
Sep 12, 2016 9.520 9.670 9.423 9.633 448,638 +0.02(+0.21%)
Sep 09, 2016 9.963 9.967 9.613 9.613 474,327 -0.42(-4.19%)
Sep 08, 2016 10.00 10.07 9.980 10.03 461,265 -0.02(-0.23%)
Sep 07, 2016 10.00 10.07 9.940 10.06 365,370 +0.06(+0.60%)
Sep 06, 2016 10.01 10.10 9.967 9.997 471,696 -0.07(-0.73%)
Sep 02, 2016 9.897 10.07 10.07 10.07 547,200 +0.16(+1.58%)
Sep 01, 2016 9.827 9.967 9.780 9.913 299,676 +0.06(+0.64%)
Aug 31, 2016 9.817 9.950 9.697 9.850 1,229,499 -0.04(-0.44%)
Aug 30, 2016 9.620 9.900 9.620 9.893 1,457,865 +0.20(+2.06%)
Aug 29, 2016 9.653 9.800 9.547 9.693 478,491 +0.03(+0.31%)
Aug 26, 2016 9.640 9.787 9.597 9.663 701,700 +0.10(+1.01%)
Aug 25, 2016 9.423 9.693 9.423 9.567 626,313 +0.10(+1.09%)
Aug 24, 2016 9.403 9.603 9.383 9.463 735,864 +0.07(+0.71%)
Aug 23, 2016 9.370 9.543 9.340 9.397 572,115 +0.04(+0.46%)
Aug 22, 2016 9.443 9.540 9.263 9.353 534,663 -0.12(-1.30%)
Aug 19, 2016 9.223 9.587 9.120 9.477 948,345 +0.24(+2.60%)
Aug 18, 2016 9.080 9.247 8.710 9.237 350,421 +0.12(+1.32%)
Aug 17, 2016 9.133 9.200 9.027 9.117 266,607 -0.05(-0.51%)
Aug 16, 2016 9.217 9.233 9.140 9.163 688,437 -0.10(-1.12%)
Aug 15, 2016 9.313 9.367 9.130 9.267 666,381 -0.07(-0.71%)
Aug 12, 2016 9.163 9.397 9.040 9.333 1,150,956 +0.21(+2.26%)
Aug 11, 2016 9.163 9.333 9.000 9.127 974,946 +0.02(+0.22%)
Aug 10, 2016 9.173 9.477 8.777 9.107 3,687,522 +0.44(+5.08%)
Aug 09, 2016 8.540 8.690 8.514 8.667 631,947 +0.09(+1.09%)
Aug 08, 2016 8.600 8.663 8.470 8.573 358,353 +0.03(+0.35%)
Aug 05, 2016 8.483 8.597 8.170 8.543 366,987 +0.09(+1.10%)
Aug 04, 2016 8.537 8.591 8.443 8.450 155,421 -0.07(-0.86%)
Aug 03, 2016 8.417 8.567 8.320 8.523 195,048 +0.08(+0.95%)
Aug 02, 2016 8.640 8.660 7.903 8.443 182,754 -0.19(-2.20%)
Aug 01, 2016 8.607 8.677 8.403 8.633 374,253 +0.07(+0.82%)
Jul 29, 2016 8.630 8.640 8.403 8.563 168,060 -0.05(-0.58%)
Jul 28, 2016 8.583 8.667 8.543 8.613 187,905 +0.05(+0.54%)
Jul 27, 2016 8.537 8.603 8.377 8.567 158,190 +0.08(+0.98%)
Jul 26, 2016 8.500 8.580 8.433 8.483 124,524 -0.01(-0.12%)
Jul 25, 2016 8.480 8.590 8.401 8.493 162,072 +0.03(+0.31%)
Jul 22, 2016 8.423 8.520 8.257 8.467 335,907 +0.09(+1.07%)
Jul 21, 2016 8.520 8.549 8.260 8.377 394,317 -0.15(-1.76%)
Jul 20, 2016 8.470 8.641 8.340 8.527 225,432 +0.13(+1.51%)
Jul 19, 2016 8.473 8.532 8.343 8.400 383,118 -0.07(-0.83%)
Jul 18, 2016 8.483 8.527 8.403 8.470 277,773 +0.02(+0.20%)
Jul 15, 2016 8.520 8.520 8.283 8.453 174,873 +0.01(+0.16%)
Jul 14, 2016 8.493 8.547 8.353 8.440 232,368 +0.02(+0.28%)
Jul 13, 2016 8.292 8.423 8.250 8.417 299,061 +0.07(+0.84%)
Jul 12, 2016 8.367 8.413 7.517 8.347 205,194 +0.04(+0.52%)
Jul 11, 2016 8.400 8.493 8.223 8.303 524,631 -0.05(-0.56%)
Jul 08, 2016 8.170 8.387 8.153 8.350 373,518 +0.26(+3.26%)
Jul 07, 2016 8.113 8.230 7.960 8.087 300,030 -0.01(-0.08%)
Jul 05, 2016 8.260 8.260 7.357 8.093 320,385 -0.15(-1.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.